Tour v342
SLV
iShares Silver Trust
$50.33 -3.60%
(7/16 13:35) ◀
|
Thursday, July 16, 2026 (1:40pm)
January 2026
|
▶ (7/16 13:45)
◀ 7/16 13:40 ▶

Option Volume

Detail
ℹ
Current (07/16 1:40pm) 149,509
Calls: 80,641 (54%)
Puts: 68,868 (46%)
Prior (07/15) 161,104
Calls: 85,383 (53%)
Puts: 75,721 (47%)
Current vs Prior -7.20%
Calls: -5.55% (Calls)
Puts: -9.05% (Puts)
Prior 7-Day Total 1,847,972
Calls: 1,086,642 (59%)
Puts: 761,330 (41%)
Prior 7-Day Average 263,996
Calls: 155,234 (59%)
Puts: 108,761 (41%)
Current vs Prior 7-Day Avg -43.37%
Calls: -48.05%
Puts: -36.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 1:40pm) $15.80M
Calls: $7.09M (45%)
Puts: $8.71M (55%)
Prior (07/15) $18.61M
Calls: $8.84M (47%)
Puts: $9.77M (53%)
Current vs Prior -15.09%
Calls: -19.76%
Puts: -10.87%
Prior 7-Day Total $249.10M
Calls: $131.78M (53%)
Puts: $117.32M (47%)
Prior 7-Day Average $35.59M
Calls: $18.83M (53%)
Puts: $16.76M (47%)
Current vs Prior 7-Day Avg -55.59%
Calls: -62.33%
Puts: -48.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 1:40pm) 0.85
Prior (07/15) 0.89
Current vs Prior -3.70%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +20.99%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 1:40pm) 2,117,949
Calls: 1,471,159 (69%)
Puts: 646,790 (31%)
Prior (07/15) 2,159,191
Calls: 1,484,254 (69%)
Puts: 674,937 (31%)
Current vs Prior -1.91%
Prior 7-Day Total 14,301,755
Calls: 9,789,297 (68%)
Puts: 4,512,458 (32%)
Prior 7-Day Average 2,043,107
Calls: 1,398,471 (68%)
Puts: 644,636 (32%)
Current vs Prior 7-Day Avg +3.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.70% | 3.70%2.70% | 5.80%2.70% | 11.98%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -15.52% | -6.34%-15.52% | +1.31%+166.20% | +2.21%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -9.16% | -10.26%-22.69% | -5.03%-32.53% | -4.75%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -15.52% | -6.34%-15.52% | +1.31%+166.20% | +2.21%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.45% | 8.15%
Calls: 4.05% | 7.00%
Puts: 4.84% | 9.30%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -51.15% | -15.98%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -60.78% | -10.47%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Call-heavy open interest (1,471,159 calls vs 646,790 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
13:40BEARISHBULLISHBULLISH
13:35BEARISHBULLISHBULLISH
13:30BEARISHBULLISHBULLISH
13:25BEARISHBULLISHBULLISH
13:20BEARISHBULLISHBULLISH
13:15BEARISHBULLISHBULLISH
13:10BEARISHBULLISHBULLISH
13:05BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:55BEARISHBULLISHBULLISH
12:50BEARISHBULLISHBULLISH
12:45BEARISHBULLISHBULLISH
12:40BEARISHBULLISHBULLISH
12:35BEARISHBULLISHBULLISH
12:30BEARISHBULLISHBULLISH
12:25BEARISHBULLISHBULLISH
12:20BEARISHBULLISHBULLISH
12:15BEARISHBULLISHBULLISH
12:10BEARISHBULLISHBULLISH
12:05BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BEARISHBULLISHBULLISH
11:45BEARISHBULLISHBULLISH
11:40BEARISHNEUTRALMIXED
11:35BEARISHNEUTRALMIXED
11:30BEARISHNEUTRALMIXED
11:25BEARISHBULLISHBULLISH
11:20BEARISHBULLISHBULLISH
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
11:05BEARISHNEUTRALMIXED
11:00BEARISHNEUTRALMIXED
10:55BEARISHNEUTRALMIXED
10:50BEARISHNEUTRALMIXED
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHNEUTRALMIXED
10:15BEARISHNEUTRALMIXED
10:10BEARISHNEUTRALMIXED
10:05BEARISHNEUTRALBEARISH
10:00BEARISHNEUTRALBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 436 of results (avg 4.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 213.003.05$3.031.7%6170.5510.9K
$42.00Aug 78.608.75$8.681.7%--0.9219
$47.00Aug 285.055.15$5.102.0%360.7020
$41.00Jul 249.359.55$9.452.1%380.9822
$44.00Aug 76.756.90$6.832.2%10.8839
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 149.809.95$9.881.5%--0.8881
$58.50Aug 148.408.55$8.481.8%20.8545
$58.00Aug 147.958.10$8.031.9%80.8411
$48.00Jul 240.510.52$0.521.9%1110.24478
$57.50Aug 147.507.65$7.582.0%--0.8323

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 170.050.06$0.0616.7%1.1K0.0712.0K
$59.50Jul 240.050.06$0.0616.7%40.0388
$60.00Jul 240.050.06$0.0616.7%1970.036.7K
$58.50Jul 240.060.07$0.0714.3%20.0497
$59.00Jul 240.060.07$0.0714.3%140.04691
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.060.07$0.0714.3%1.0K0.102.3K
$43.00Jul 240.070.08$0.0812.5%140.044.9K
$44.00Jul 240.100.11$0.119.1%450.0695
$49.00Jul 170.120.13$0.137.7%2.9K0.1613.8K
$45.00Jul 240.140.15$0.156.7%540.081.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 289 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 178.759.00$8.882.8%61.0019
$44.00Jul 176.256.50$6.383.9%70.99174
$42.00Jul 178.258.50$8.383.0%120.9922
$43.00Jul 177.257.50$7.383.4%50.9956
$40.50Jul 179.7510.00$9.882.5%430.9957
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.504.70$4.604.3%2951.009.1K
$55.50Jul 175.005.25$5.134.9%391.008.8K
$56.00Jul 175.505.75$5.634.4%1901.0022.9K
$56.50Jul 176.006.25$6.134.1%181.003.2K
$57.00Jul 176.506.75$6.633.8%371.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 581 active (total vol 139.1K, top 12.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.030.07$0.0580.0%5.4K0.0417
$53.50Aug 141.281.37$1.336.8%4.9K0.3445
$51.00Jul 170.270.28$0.283.6%4.0K0.32636
$52.00Jul 170.100.11$0.119.1%3.8K0.142.1K
$53.00Jul 200.100.13$0.1225.0%2.9K0.12404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.380.39$0.392.6%12.1K0.3939.4K
$50.50Jul 170.600.63$0.624.8%7.0K0.547.0K
$45.00Jul 310.340.37$0.368.3%4.8K0.139.9K
$50.00Aug 212.452.52$2.492.8%4.5K0.4519.8K
$49.00Jul 170.120.13$0.137.7%2.9K0.1613.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 70 strikes (avg 84.9%, max 237.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7168.8%55.5%204.1%6469
$59.50Jul 17Aug 28126.2%46.4%172.0%2062.3K
$58.50Jul 17Aug 28121.0%46.0%163.4%128917
$59.00Jul 17Aug 28120.7%46.2%161.2%274.1K
$60.00Jul 17Aug 28121.5%46.9%158.9%53253.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28168.8%49.9%237.9%64.7K
$42.00Jul 17Aug 28138.2%48.7%183.9%192.3K
$59.50Jul 17Aug 14126.2%47.5%165.7%351.3K
$58.50Jul 17Aug 28121.0%46.0%163.4%261.3K
$59.00Jul 17Aug 28120.7%46.2%161.2%434.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 9.00, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.12$0.88$0.127.33$58.12
$57.00$58.00Aug 21$0.14$0.86$0.146.14$57.14
$56.00$57.00Aug 21$0.15$0.85$0.155.67$56.15
$53.00$53.50Jul 27$0.10$0.40$0.104.00$53.10
$54.50$55.00Aug 7$0.10$0.40$0.104.00$54.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Aug 7$0.10$0.90$0.109.00$43.90
$45.00$44.00Jul 31$0.11$0.89$0.118.09$44.89
$44.00$43.00Aug 14$0.11$0.89$0.118.09$43.89
$42.00$41.00Aug 28$0.11$0.89$0.118.09$41.89
$46.00$45.00Jul 29$0.12$0.88$0.127.33$45.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 found (best R:R 15.67, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.88$1.88$0.1215.67$46.88
$45.00$47.00Jul 27$1.78$1.78$0.228.09$46.78
$45.00$46.00Jul 31$0.87$0.87$0.136.69$45.87
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
$44.00$45.00Aug 7$0.83$0.83$0.174.88$44.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.83$1.83$0.1710.76$55.17
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$58.00$56.00Aug 28$1.68$1.68$0.325.25$56.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0566.2%46.2%
$53.00Jul 17Jul 20$0.0663.1%39.3%
$41.00Jul 17Jul 24$0.07168.8%67.7%
$47.50Jul 17Jul 20$0.0859.9%44.1%
$52.50Jul 17Jul 20$0.0858.5%38.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Jul 17Jul 20$0.0568.8%41.0%
$47.00Jul 17Jul 20$0.0766.2%46.2%
$52.50Jul 17Jul 20$0.0758.5%38.2%
$55.00Jul 17Jul 20$0.0883.4%47.9%
$47.50Jul 17Jul 20$0.0959.9%44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 284 found (cheapest 2.17% of stock, avg 10.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.47$0.62$1.09$49.41$51.592.17%
$50.00Jul 17$0.74$0.39$1.13$48.87$51.132.25%
$51.00Jul 17$0.28$0.91$1.19$49.81$52.192.36%
$49.50Jul 17$1.10$0.23$1.33$48.17$50.832.64%
$51.50Jul 17$0.17$1.31$1.48$50.02$52.982.94%
$50.50Jul 20$0.74$0.86$1.60$48.90$52.103.18%
$49.00Jul 17$1.50$0.13$1.63$47.37$50.633.24%
$50.00Jul 20$1.00$0.63$1.63$48.37$51.633.24%
$51.00Jul 20$0.52$1.14$1.66$49.34$52.663.30%
$49.50Jul 20$1.32$0.45$1.77$47.73$51.273.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.24% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$48.00Jul 17$0.08$0.04$0.12$47.88$52.62
$52.00$48.00Jul 17$0.11$0.04$0.15$47.85$52.15
$52.50$48.50Jul 17$0.08$0.07$0.15$48.35$52.65
$52.00$48.50Jul 17$0.11$0.07$0.18$48.32$52.18
$51.50$48.00Jul 17$0.17$0.04$0.21$47.79$51.71
$52.50$49.00Jul 17$0.08$0.13$0.21$48.79$52.71
$51.50$48.50Jul 17$0.17$0.07$0.24$48.26$51.74
$52.00$49.00Jul 17$0.11$0.13$0.24$48.76$52.24
$51.50$49.00Jul 17$0.17$0.13$0.30$48.70$51.80
$52.50$49.50Jul 17$0.08$0.23$0.31$49.19$52.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 9.00, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
44/4547/48Aug 14$0.88$0.127.33$44.12$47.88
45/4647/48Aug 14$0.87$0.136.69$45.13$47.87
46/4748/49Aug 14$0.87$0.136.69$46.13$48.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
52/5355/56Aug 21$0.87$0.136.69$52.13$55.87
43/4446/47Aug 14$0.86$0.146.14$43.14$46.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Jul 24$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 27$0.05$0.9519.00
$43.00$44.00$45.00Jul 31$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $-0.10, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Aug 21-$2.00$1.00
$58.00$59.001:2Jul 27-$0.05$0.95
$59.00$60.001:2Jul 27-$0.06$0.94
$59.00$60.001:2Jul 29-$0.08$0.92
$57.00$58.001:2Jul 29-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.10$2.90
$43.00$41.001:2Jul 22-$0.02$1.98
$48.50$47.001:2Jul 29-$0.17$1.33
$44.00$43.001:2Jul 24-$0.05$0.95
$43.00$42.001:2Jul 27-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 5.96%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.000.520.3%5.96%6.30%4636
$51.00Aug 28$2.760.501.3%5.48%6.82%7136
$51.50Aug 28$2.540.472.3%5.05%7.37%3235
$51.00Aug 21$2.480.491.3%4.93%6.26%508293
$50.50Aug 14$2.450.520.3%4.87%5.21%7141
$52.00Aug 28$2.330.453.3%4.63%7.95%4751
$51.00Aug 14$2.210.491.3%4.39%5.72%8554
$52.50Aug 28$2.140.424.3%4.25%8.56%4166
$50.50Aug 7$2.110.510.3%4.19%4.53%15138
$52.00Aug 21$2.060.443.3%4.09%7.41%4881.7K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 80,641
Total Puts 68,868
Put/Call Ratio 0.85
Net Difference 11,773

Prior's Put/Call Breakdown

Total Calls 85,383
Total Puts 75,721
Put/Call Ratio 0.89
Net Difference 9,662

Prior 7-Day Put/Call Summary

Total Calls 1,086,642
Total Puts 761,330
Average Put/Call Ratio 0.71
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All